End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 29.00 | 29.60 | 29.00 | 29.50 | +0.50 | +1.72% | 0.00 cr | 29.25 | 100.0% | ₹0 cr |
| 03 Sep '26 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00 | +0.00% | 0.00 cr | 29.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 28.25 | 29.00 | 28.10 | 29.00 | −0.30 | −1.02% | 0.00 cr | 28.58 | 100.0% | ₹0 cr |
| 01 Sep '26 | 28.00 | 29.60 | 27.70 | 29.30 | +0.30 | +1.03% | 0.00 cr | 28.76 | 85.7% | ₹0 cr |
| 31 Aug '26 | 29.00 | 29.00 | 29.00 | 29.00 | −0.80 | −2.68% | 0.00 cr | 29.00 | 100.0% | ₹0 cr |
| 28 Aug '26 | 28.60 | 29.90 | 28.60 | 29.80 | +0.30 | +1.02% | 0.00 cr | 29.23 | 85.7% | ₹0 cr |
| 27 Aug '26 | 29.00 | 29.95 | 29.00 | 29.50 | −0.15 | −0.51% | 0.00 cr | 29.33 | 86.7% | ₹0 cr |
| 26 Aug '26 | 29.40 | 29.65 | 29.30 | 29.65 | +0.65 | +2.24% | 0.00 cr | 29.48 | 100.0% | ₹0 cr |
| 25 Aug '26 | 28.80 | 29.90 | 28.60 | 29.00 | +0.00 | +0.00% | 0.00 cr | 29.21 | 90.0% | ₹0 cr |
| 24 Aug '26 | 28.90 | 29.00 | 28.90 | 29.00 | −0.20 | −0.68% | 0.00 cr | 28.97 | 66.7% | ₹0 cr |
| 21 Aug '26 | 29.00 | 29.55 | 29.00 | 29.20 | +0.05 | +0.17% | 0.00 cr | 29.22 | 80.0% | ₹0 cr |
| 20 Aug '26 | 28.10 | 29.40 | 28.10 | 29.15 | +1.05 | +3.74% | 0.00 cr | 28.90 | 100.0% | ₹0 cr |
| 19 Aug '26 | 29.00 | 29.00 | 28.10 | 28.10 | −0.80 | −2.77% | 0.00 cr | 28.78 | 100.0% | ₹0 cr |
| 18 Aug '26 | 29.00 | 29.00 | 28.90 | 28.90 | −0.10 | −0.34% | 0.00 cr | 28.92 | 100.0% | ₹0 cr |
| 17 Aug '26 | 29.25 | 29.50 | 29.00 | 29.00 | +0.25 | +0.87% | 0.00 cr | 29.32 | 100.0% | ₹0 cr |
| 14 Aug '26 | 29.10 | 29.20 | 28.50 | 28.75 | +0.25 | +0.88% | 0.00 cr | 28.79 | 100.0% | ₹0 cr |
| 13 Aug '26 | 29.00 | 29.00 | 28.00 | 28.50 | +0.70 | +2.52% | 0.00 cr | 28.57 | 100.0% | ₹0 cr |
| 12 Aug '26 | 27.80 | 27.80 | 27.80 | 27.80 | −0.25 | −0.89% | 0.00 cr | 27.80 | 100.0% | ₹0 cr |
| 11 Aug '26 | 26.60 | 28.05 | 26.50 | 28.05 | +1.30 | +4.86% | 0.00 cr | 27.45 | 92.9% | ₹0 cr |
| 10 Aug '26 | 28.00 | 28.00 | 26.25 | 26.75 | −0.75 | −2.73% | 0.00 cr | 27.06 | 100.0% | ₹0 cr |
| 07 Aug '26 | 27.10 | 27.50 | 27.10 | 27.50 | +0.40 | +1.48% | 0.00 cr | 27.37 | 100.0% | ₹0 cr |
| 06 Aug '26 | 27.50 | 28.00 | 27.10 | 27.10 | +0.60 | +2.26% | 0.00 cr | 27.62 | 100.0% | ₹0 cr |
| 05 Aug '26 | 27.00 | 27.00 | 26.50 | 26.50 | +0.75 | +2.91% | 0.00 cr | 26.83 | 100.0% | ₹0 cr |
| 04 Aug '26 | 25.05 | 27.00 | 25.05 | 25.75 | −1.50 | −5.50% | 0.00 cr | 25.83 | 63.2% | ₹0 cr |
| 03 Aug '26 | 27.50 | 27.50 | 27.00 | 27.25 | +0.75 | +2.83% | 0.00 cr | 27.33 | 100.0% | ₹0 cr |
| 31 Jul '26 | 26.00 | 26.50 | 26.00 | 26.50 | +0.60 | +2.32% | 0.00 cr | 26.38 | 100.0% | ₹0 cr |
| 30 Jul '26 | 25.50 | 25.90 | 25.50 | 25.90 | +0.85 | +3.39% | 0.00 cr | 25.70 | 100.0% | ₹0 cr |
| 29 Jul '26 | 25.05 | 25.05 | 25.05 | 25.05 | −1.30 | −4.93% | 0.00 cr | 25.05 | 85.7% | ₹0 cr |
| 28 Jul '26 | 25.65 | 26.35 | 25.65 | 26.35 | −0.65 | −2.41% | 0.00 cr | 26.12 | 85.7% | ₹0 cr |
| 27 Jul '26 | 27.00 | 27.00 | 27.00 | 27.00 | −1.40 | −4.93% | 0.00 cr | 27.00 | 100.0% | ₹0 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
